Singapore markets closed
Straits Times Index
2,991.53-25.62(-0.85%)Nikkei
28,631.45-125.41(-0.44%)Hang Seng
29,447.85-479.91(-1.60%)
Rough Rice Futures,Mar-2021 (ZR=F)
CBOT - CBOT Delayed Price. Currency in USD
Add to watchlist
13.28+0.03 (+0.26%)
As of 2:19PM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 Jan 2021 | 1,321.50 | 1,330.00 | 1,318.00 | 1,327.50 | 1,327.50 | 178 |
| 21 Jan 2021 | 1,320.00 | 1,325.00 | 1,316.50 | 1,324.50 | 1,324.50 | 178 |
| 20 Jan 2021 | 1,319.00 | 1,328.00 | 1,308.50 | 1,321.00 | 1,321.00 | 345 |
| 19 Jan 2021 | 1,309.00 | 1,326.50 | 1,308.00 | 1,319.50 | 1,319.50 | 352 |
| 17 Jan 2021 | - | - | - | - | - | - |
| 15 Jan 2021 | 1,314.50 | 1,335.50 | 1,307.50 | 1,311.50 | 1,311.50 | 634 |
| 14 Jan 2021 | 1,293.50 | 1,295.00 | 1,289.00 | 1,289.50 | 1,289.50 | 634 |
| 13 Jan 2021 | 1,288.00 | 1,288.00 | 1,288.00 | 1,288.00 | 1,288.00 | 25 |
| 12 Jan 2021 | 1,261.00 | 1,261.00 | 1,261.00 | 1,261.00 | 1,261.00 | 1 |
| 11 Jan 2021 | 1,245.50 | 1,247.50 | 1,234.00 | 1,234.00 | 1,234.00 | 15 |
| 10 Jan 2021 | - | - | - | - | - | - |
| 08 Jan 2021 | 1,241.50 | 1,241.50 | 1,241.50 | 1,241.50 | 1,241.50 | 19 |
| 07 Jan 2021 | 1,245.00 | 1,245.00 | 1,245.00 | 1,245.00 | 1,245.00 | 2 |
| 06 Jan 2021 | 1,242.00 | 1,242.00 | 1,242.00 | 1,242.00 | 1,242.00 | 201 |
| 05 Jan 2021 | 1,235.50 | 1,235.50 | 1,235.50 | 1,235.50 | 1,235.50 | 7 |
| 04 Jan 2021 | 1,265.00 | 1,265.00 | 1,245.00 | 1,245.00 | 1,245.00 | 16 |
| 03 Jan 2021 | - | - | - | - | - | - |
| 31 Dec 2020 | 1,224.00 | 1,240.00 | 1,224.00 | 1,240.00 | 1,240.00 | 71 |
| 30 Dec 2020 | 1,222.50 | 1,239.00 | 1,215.00 | 1,220.50 | 1,220.50 | 71 |
| 29 Dec 2020 | 1,200.00 | 1,224.00 | 1,200.00 | 1,220.50 | 1,220.50 | 145 |
| 28 Dec 2020 | 1,232.00 | 1,232.00 | 1,199.00 | 1,199.50 | 1,199.50 | 1,398 |
| 27 Dec 2020 | - | - | - | - | - | - |
| 24 Dec 2020 | - | - | - | - | - | - |
| 23 Dec 2020 | 1,239.00 | 1,244.50 | 1,234.00 | 1,239.00 | 1,239.00 | 598 |
| 22 Dec 2020 | 1,235.50 | 1,243.50 | 1,232.50 | 1,236.50 | 1,236.50 | 431 |
| 21 Dec 2020 | 1,260.00 | 1,260.00 | 1,236.00 | 1,236.00 | 1,236.00 | 645 |
| 20 Dec 2020 | - | - | - | - | - | - |
| 18 Dec 2020 | 1,258.00 | 1,264.00 | 1,252.50 | 1,258.00 | 1,258.00 | 1,472 |
| 17 Dec 2020 | 1,231.00 | 1,262.00 | 1,231.00 | 1,258.50 | 1,258.50 | 1,472 |
| 16 Dec 2020 | 1,231.50 | 1,237.00 | 1,230.50 | 1,234.00 | 1,234.00 | 1,285 |
| 15 Dec 2020 | 1,237.00 | 1,237.00 | 1,227.00 | 1,233.00 | 1,233.00 | 1,129 |
| 14 Dec 2020 | 1,245.00 | 1,250.00 | 1,237.00 | 1,241.50 | 1,241.50 | 1,040 |
| 13 Dec 2020 | - | - | - | - | - | - |
| 11 Dec 2020 | 1,240.00 | 1,248.50 | 1,240.00 | 1,247.00 | 1,247.00 | 608 |
| 10 Dec 2020 | 1,237.50 | 1,252.00 | 1,234.00 | 1,240.00 | 1,240.00 | 608 |
| 09 Dec 2020 | 1,231.00 | 1,237.50 | 1,230.00 | 1,236.50 | 1,236.50 | 338 |
| 08 Dec 2020 | 1,232.00 | 1,237.00 | 1,225.00 | 1,233.00 | 1,233.00 | 787 |
| 07 Dec 2020 | 1,222.50 | 1,235.00 | 1,220.50 | 1,231.00 | 1,231.00 | 723 |
| 06 Dec 2020 | - | - | - | - | - | - |
| 04 Dec 2020 | 1,231.50 | 1,231.50 | 1,222.50 | 1,222.50 | 1,222.50 | 480 |
| 03 Dec 2020 | 1,241.00 | 1,241.50 | 1,230.50 | 1,232.50 | 1,232.50 | 480 |
| 02 Dec 2020 | 1,246.00 | 1,253.00 | 1,241.50 | 1,245.00 | 1,245.00 | 297 |
| 01 Dec 2020 | 1,252.50 | 1,261.00 | 1,247.50 | 1,253.00 | 1,253.00 | 750 |
| 30 Nov 2020 | 1,267.50 | 1,270.00 | 1,241.00 | 1,255.50 | 1,255.50 | 720 |
| 29 Nov 2020 | - | - | - | - | - | - |
| 27 Nov 2020 | - | - | - | - | - | - |
| 25 Nov 2020 | 1,240.50 | 1,256.00 | 1,240.00 | 1,244.50 | 1,244.50 | 206 |
| 24 Nov 2020 | 1,242.50 | 1,246.50 | 1,235.50 | 1,239.00 | 1,239.00 | 189 |
| 23 Nov 2020 | 1,245.50 | 1,245.50 | 1,215.00 | 1,244.00 | 1,244.00 | 359 |
| 22 Nov 2020 | - | - | - | - | - | - |
| 20 Nov 2020 | 1,241.50 | 1,247.00 | 1,239.00 | 1,246.50 | 1,246.50 | 162 |
| 19 Nov 2020 | 1,244.50 | 1,245.00 | 1,239.00 | 1,244.00 | 1,244.00 | 162 |
| 18 Nov 2020 | 1,230.00 | 1,245.00 | 1,230.00 | 1,245.00 | 1,245.00 | 551 |
| 17 Nov 2020 | 1,230.00 | 1,237.00 | 1,224.00 | 1,233.00 | 1,233.00 | 285 |
| 16 Nov 2020 | 1,229.00 | 1,242.00 | 1,224.00 | 1,228.00 | 1,228.00 | 266 |
| 15 Nov 2020 | - | - | - | - | - | - |
| 13 Nov 2020 | 1,205.00 | 1,205.00 | 1,205.00 | 1,205.00 | 1,205.00 | 1 |
| 12 Nov 2020 | 1,205.00 | 1,205.00 | 1,205.00 | 1,205.00 | 1,205.00 | 1 |
| 11 Nov 2020 | 1,223.00 | 1,223.00 | 1,223.00 | 1,223.00 | 1,223.00 | 1 |
| 10 Nov 2020 | 1,228.50 | 1,228.50 | 1,228.50 | 1,228.50 | 1,228.50 | 1 |
| 09 Nov 2020 | 1,239.00 | 1,239.00 | 1,239.00 | 1,239.00 | 1,239.00 | 1 |
| 08 Nov 2020 | - | - | - | - | - | - |
| 06 Nov 2020 | 1,241.50 | 1,241.50 | 1,241.50 | 1,241.50 | 1,241.50 | 6 |
| 05 Nov 2020 | 1,267.00 | 1,267.00 | 1,267.00 | 1,267.00 | 1,267.00 | 6 |
| 04 Nov 2020 | 1,252.00 | 1,252.00 | 1,252.00 | 1,252.00 | 1,252.00 | - |
| 03 Nov 2020 | 1,254.00 | 1,255.50 | 1,249.00 | 1,249.00 | 1,249.00 | 24 |
| 02 Nov 2020 | 1,248.50 | 1,254.50 | 1,248.00 | 1,254.50 | 1,254.50 | 119 |
| 31 Oct 2020 | - | - | - | - | - | - |
| 29 Oct 2020 | 1,246.50 | 1,264.00 | 1,245.00 | 1,252.50 | 1,252.50 | 233 |
| 28 Oct 2020 | 1,248.50 | 1,248.50 | 1,234.50 | 1,247.00 | 1,247.00 | 233 |
| 27 Oct 2020 | 1,258.00 | 1,260.00 | 1,243.00 | 1,247.00 | 1,247.00 | 385 |
| 26 Oct 2020 | 1,228.00 | 1,252.00 | 1,226.50 | 1,248.00 | 1,248.00 | 855 |
| 25 Oct 2020 | 1,235.00 | 1,245.00 | 1,226.50 | 1,229.00 | 1,229.00 | 409 |
| 24 Oct 2020 | - | - | - | - | - | - |
| 22 Oct 2020 | 1,221.50 | 1,235.00 | 1,218.00 | 1,234.50 | 1,234.50 | 1,303 |
| 21 Oct 2020 | 1,220.00 | 1,225.00 | 1,218.00 | 1,222.00 | 1,222.00 | 1,179 |
| 20 Oct 2020 | 1,219.50 | 1,230.00 | 1,218.00 | 1,219.50 | 1,219.50 | 1,321 |
| 19 Oct 2020 | 1,244.00 | 1,244.00 | 1,218.00 | 1,224.00 | 1,224.00 | 1,378 |
| 18 Oct 2020 | 1,236.50 | 1,247.50 | 1,236.00 | 1,245.00 | 1,245.00 | 600 |
| 17 Oct 2020 | - | - | - | - | - | - |
| 15 Oct 2020 | 1,248.00 | 1,251.50 | 1,236.00 | 1,237.50 | 1,237.50 | 1,162 |
| 14 Oct 2020 | 1,241.00 | 1,256.50 | 1,241.00 | 1,251.50 | 1,251.50 | 527 |
| 13 Oct 2020 | 1,224.00 | 1,255.50 | 1,221.50 | 1,243.00 | 1,243.00 | 671 |
| 12 Oct 2020 | 1,229.00 | 1,234.50 | 1,223.00 | 1,223.50 | 1,223.50 | 548 |
| 11 Oct 2020 | 1,250.50 | 1,252.00 | 1,227.00 | 1,230.50 | 1,230.50 | 338 |
| 10 Oct 2020 | - | - | - | - | - | - |
| 08 Oct 2020 | 1,265.00 | 1,271.00 | 1,185.00 | 1,246.50 | 1,246.50 | 446 |
| 07 Oct 2020 | 1,264.00 | 1,273.00 | 1,263.50 | 1,265.50 | 1,265.50 | 446 |
| 06 Oct 2020 | 1,261.00 | 1,270.50 | 1,260.00 | 1,266.00 | 1,266.00 | 363 |
| 05 Oct 2020 | 1,267.00 | 1,275.00 | 1,261.50 | 1,262.50 | 1,262.50 | 353 |
| 04 Oct 2020 | 1,251.00 | 1,276.00 | 1,251.00 | 1,269.50 | 1,269.50 | 890 |
| 03 Oct 2020 | - | - | - | - | - | - |
| 01 Oct 2020 | 1,251.00 | 1,257.00 | 1,249.00 | 1,255.00 | 1,255.00 | 221 |
| 30 Sep 2020 | 1,244.50 | 1,255.50 | 1,244.50 | 1,251.00 | 1,251.00 | 257 |
| 29 Sep 2020 | 1,248.00 | 1,251.50 | 1,242.00 | 1,247.50 | 1,247.50 | 366 |
| 28 Sep 2020 | 1,246.50 | 1,257.00 | 1,242.00 | 1,251.00 | 1,251.00 | 320 |
| 27 Sep 2020 | 1,245.00 | 1,250.00 | 1,242.50 | 1,246.00 | 1,246.00 | 127 |
| 26 Sep 2020 | - | - | - | - | - | - |
| 24 Sep 2020 | 1,255.00 | 1,259.00 | 1,238.50 | 1,245.00 | 1,245.00 | 310 |
| 23 Sep 2020 | 1,248.50 | 1,259.00 | 1,244.50 | 1,256.00 | 1,256.00 | 457 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
